Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 13.73 | 14.33 | 13.73 | 14.33 | 1,043 | +0.50(+3.63%) |
Nov 29, 2022 | 13.82 | 13.82 | 13.82 | 13.82 | 110 | -0.07(-0.47%) |
Nov 28, 2022 | 14.01 | 14.01 | 13.89 | 13.89 | 128 | -0.22(-1.57%) |
Nov 25, 2022 | 14.11 | 14.11 | 14.11 | 14.11 | 120 | -0.05(-0.35%) |
Nov 23, 2022 | 14.16 | 14.16 | 14.16 | 14.16 | 120 | +0.25(+1.78%) |
Nov 22, 2022 | 13.91 | 13.91 | 13.91 | 13.91 | 56 | +0.24(+1.77%) |
Nov 21, 2022 | 13.74 | 13.79 | 13.67 | 13.67 | 4,320 | -0.17(-1.22%) |
Nov 18, 2022 | 13.84 | 13.84 | 13.84 | 13.84 | 120 | +0.02(+0.14%) |
Nov 17, 2022 | 13.80 | 13.82 | 13.80 | 13.82 | 245 | -0.22(-1.54%) |
Nov 16, 2022 | 14.04 | 14.04 | 14.04 | 14.04 | 114 | -0.32(-2.23%) |
Nov 15, 2022 | 14.46 | 14.46 | 14.36 | 14.36 | 1,654 | +0.25(+1.78%) |
Nov 14, 2022 | 14.23 | 14.23 | 14.10 | 14.10 | 916 | -0.14(-0.99%) |
Nov 11, 2022 | 14.25 | 14.25 | 14.25 | 14.25 | 141 | +0.37(+2.63%) |
Nov 10, 2022 | 13.71 | 13.88 | 13.71 | 13.88 | 243 | +0.94(+7.25%) |
Nov 09, 2022 | 13.15 | 13.15 | 12.94 | 12.94 | 5,938 | -0.32(-2.43%) |
Nov 08, 2022 | 13.17 | 13.27 | 13.17 | 13.27 | 975 | +0.10(+0.73%) |
Nov 07, 2022 | 13.17 | 13.17 | 13.17 | 13.17 | 336 | -0.03(-0.22%) |
Nov 04, 2022 | 13.22 | 13.22 | 13.14 | 13.20 | 252 | -0.15(-1.12%) |
Nov 03, 2022 | 13.44 | 13.48 | 13.35 | 13.35 | 565 | -0.18(-1.32%) |
Nov 02, 2022 | 13.94 | 13.53 | 13.53 | 783 | -0.51(-3.62%) | |
Nov 01, 2022 | 14.03 | 14.03 | 14.03 | 14.03 | 77 | -0.03(-0.20%) |
Oct 31, 2022 | 14.10 | 14.13 | 14.06 | 14.06 | 4,169 | -0.11(-0.76%) |
Oct 28, 2022 | 14.00 | 14.18 | 13.99 | 14.17 | 12,959 | +0.04(+0.31%) |
Oct 27, 2022 | 14.32 | 14.32 | 14.09 | 14.13 | 90,400 | -0.14(-0.99%) |
Oct 26, 2022 | 14.42 | 14.42 | 14.26 | 14.27 | 56,225 | -0.24(-1.65%) |
Oct 25, 2022 | 14.42 | 14.58 | 14.41 | 14.51 | 39,724 | +0.24(+1.65%) |
Oct 24, 2022 | 14.18 | 14.71 | 14.18 | 14.27 | 83,823 | -0.03(-0.20%) |
Oct 21, 2022 | 14.06 | 14.67 | 14.01 | 14.30 | 193,142 | +0.22(+1.58%) |
Oct 20, 2022 | 14.08 | 14.29 | 14.03 | 14.08 | 45,165 | -0.09(-0.64%) |
Oct 19, 2022 | 14.12 | 14.19 | 14.06 | 14.17 | 29,256 | +0.04(+0.31%) |
Oct 18, 2022 | 14.14 | 14.14 | 14.12 | 14.12 | 402 | +0.18(+1.28%) |
Oct 17, 2022 | 13.84 | 13.98 | 13.82 | 13.95 | 12,488 | +0.37(+2.70%) |
Oct 14, 2022 | 13.68 | 14.00 | 13.48 | 13.58 | 417,502 | -0.28(-2.04%) |
Oct 13, 2022 | 13.86 | 13.86 | 13.86 | 13.86 | 0 | +0.05(+0.37%) |
Oct 12, 2022 | 13.79 | 13.81 | 13.72 | 13.81 | 79,391 | +0.12(+0.88%) |
Oct 11, 2022 | 13.75 | 13.75 | 13.65 | 13.69 | 517 | -0.33(-2.32%) |
Oct 10, 2022 | 14.01 | 14.01 | 14.01 | 14.01 | 2 | -0.22(-1.53%) |
Oct 07, 2022 | 14.23 | 14.23 | 14.23 | 14.23 | 120 | -0.61(-4.08%) |
Oct 06, 2022 | 14.87 | 14.87 | 14.84 | 14.84 | 226 | -0.01(-0.08%) |
Oct 05, 2022 | 14.70 | 14.85 | 14.70 | 14.85 | 162 | -0.03(-0.18%) |
Oct 04, 2022 | 14.89 | 14.89 | 14.88 | 14.88 | 141 | +0.56(+3.89%) |
Oct 03, 2022 | 14.32 | 14.32 | 14.32 | 14.32 | 56 | +0.14(+1.00%) |
Sep 30, 2022 | 14.29 | 14.29 | 14.18 | 14.18 | 122 | -0.16(-1.08%) |
Sep 29, 2022 | 14.33 | 14.33 | 14.33 | 14.33 | 0 | -0.45(-3.01%) |
Sep 28, 2022 | 14.77 | 14.78 | 14.77 | 14.78 | 120 | +0.34(+2.33%) |
Sep 27, 2022 | 14.34 | 14.44 | 14.34 | 14.44 | 120 | +0.12(+0.87%) |
Sep 26, 2022 | 14.32 | 14.37 | 14.32 | 14.32 | 320 | -0.07(-0.49%) |
Sep 23, 2022 | 14.34 | 14.39 | 14.31 | 14.39 | 8,385 | -0.29(-2.00%) |
Sep 22, 2022 | 14.83 | 14.83 | 14.68 | 14.68 | 434 | -0.44(-2.90%) |
Sep 21, 2022 | 15.12 | 15.12 | 15.12 | 15.12 | 3 | -0.27(-1.78%) |
Sep 20, 2022 | 15.40 | 15.40 | 15.40 | 15.40 | 4 | -0.15(-0.97%) |
Sep 19, 2022 | 15.55 | 15.55 | 15.55 | 15.55 | 1,003 | +0.10(+0.63%) |
Sep 16, 2022 | 15.45 | 15.45 | 15.45 | 15.45 | 120 | -0.35(-2.22%) |
Sep 15, 2022 | 15.80 | 15.80 | 15.80 | 15.80 | 0 | -0.12(-0.74%) |
Sep 14, 2022 | 15.92 | 15.92 | 15.92 | 15.92 | 13 | +0.19(+1.21%) |
Sep 13, 2022 | 15.73 | 15.73 | 15.73 | 15.73 | 2 | -0.69(-4.21%) |
Sep 12, 2022 | 16.42 | 16.42 | 16.42 | 16.42 | 87 | +0.22(+1.34%) |
Sep 09, 2022 | 16.20 | 16.20 | 16.20 | 16.20 | 120 | +0.42(+2.67%) |
Sep 08, 2022 | 15.78 | 15.78 | 15.78 | 15.78 | 3 | +0.20(+1.30%) |
Sep 07, 2022 | 15.58 | 15.58 | 15.58 | 15.58 | 6 | +0.35(+2.31%) |
Sep 06, 2022 | 15.26 | 15.26 | 15.23 | 15.23 | 614 | -0.13(-0.82%) |
Sep 02, 2022 | 15.35 | 15.35 | 15.35 | 15.35 | 148 | -0.11(-0.74%) |